ユニプレスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,102 | 1,111 | 1,071 | 1,073 | +38 | +3.7% | 705,800 |
| 2024/12/17 | 1,059 | 1,062 | 1,031 | 1,035 | -14 | -1.3% | 131,000 |
| 2024/12/16 | 1,048 | 1,057 | 1,046 | 1,049 | +6 | +0.6% | 131,500 |
| 2024/12/13 | 1,030 | 1,043 | 1,021 | 1,043 | +13 | +1.3% | 239,300 |
| 2024/12/12 | 1,018 | 1,034 | 1,002 | 1,030 | +25 | +2.5% | 563,500 |
| 2024/12/11 | 1,023 | 1,024 | 997 | 1,005 | -12 | -1.2% | 356,000 |
| 2024/12/10 | 1,017 | 1,022 | 1,011 | 1,017 | -6 | -0.6% | 170,300 |
| 2024/12/09 | 996 | 1,024 | 996 | 1,023 | +31 | +3.1% | 325,200 |
| 2024/12/06 | 990 | 997 | 985 | 992 | +7 | +0.7% | 134,300 |
| 2024/12/05 | 973 | 989 | 969 | 985 | +10 | +1% | 219,100 |
| 2024/12/04 | 976 | 982 | 968 | 975 | -11 | -1.1% | 200,400 |
| 2024/12/03 | 975 | 992 | 975 | 986 | +17 | +1.8% | 273,400 |
| 2024/12/02 | 967 | 976 | 966 | 969 | +11 | +1.1% | 295,500 |
| 2024/11/29 | 965 | 969 | 955 | 958 | -10 | -1% | 270,300 |
| 2024/11/28 | 967 | 978 | 961 | 968 | -3 | -0.3% | 251,900 |
| 2024/11/27 | 992 | 992 | 964 | 971 | -27 | -2.7% | 346,500 |
| 2024/11/26 | 1,014 | 1,018 | 986 | 998 | -14 | -1.4% | 356,500 |
| 2024/11/25 | 1,018 | 1,023 | 1,009 | 1,012 | -1 | -0.1% | 129,500 |
| 2024/11/22 | 1,007 | 1,015 | 1,007 | 1,013 | +7 | +0.7% | 103,800 |
| 2024/11/21 | 1,013 | 1,015 | 1,006 | 1,006 | -7 | -0.7% | 68,600 |
| 2024/11/20 | 1,020 | 1,022 | 1,007 | 1,013 | -7 | -0.7% | 83,700 |
| 2024/11/19 | 1,020 | 1,027 | 1,012 | 1,020 | ±0 | ±0% | 85,300 |
| 2024/11/18 | 1,014 | 1,026 | 1,012 | 1,020 | +6 | +0.6% | 107,900 |
| 2024/11/15 | 1,011 | 1,025 | 1,008 | 1,014 | +8 | +0.8% | 188,600 |
| 2024/11/14 | 1,010 | 1,020 | 1,006 | 1,006 | +4 | +0.4% | 123,800 |
| 2024/11/13 | 1,008 | 1,017 | 999 | 1,002 | -2 | -0.2% | 173,900 |
| 2024/11/12 | 999 | 1,019 | 999 | 1,004 | +9 | +0.9% | 246,100 |
| 2024/11/11 | 1,000 | 1,000 | 986 | 995 | -6 | -0.6% | 333,800 |
| 2024/11/08 | 1,060 | 1,068 | 998 | 1,001 | -134 | -11.8% | 892,700 |
| 2024/11/07 | 1,115 | 1,147 | 1,115 | 1,135 | +21 | +1.9% | 178,000 |
| 2024/11/06 | 1,115 | 1,127 | 1,107 | 1,114 | +8 | +0.7% | 93,700 |
| 2024/11/05 | 1,105 | 1,112 | 1,097 | 1,106 | +12 | +1.1% | 84,800 |
| 2024/11/01 | 1,111 | 1,115 | 1,094 | 1,094 | -29 | -2.6% | 135,300 |
| 2024/10/31 | 1,120 | 1,134 | 1,116 | 1,123 | +4 | +0.4% | 95,200 |
| 2024/10/30 | 1,112 | 1,123 | 1,108 | 1,119 | +7 | +0.6% | 301,800 |
| 2024/10/29 | 1,116 | 1,122 | 1,107 | 1,112 | +1 | +0.1% | 106,300 |
| 2024/10/28 | 1,090 | 1,117 | 1,088 | 1,111 | +21 | +1.9% | 100,700 |
| 2024/10/25 | 1,113 | 1,114 | 1,087 | 1,090 | -15 | -1.4% | 97,400 |
| 2024/10/24 | 1,107 | 1,109 | 1,097 | 1,105 | -7 | -0.6% | 161,100 |
| 2024/10/23 | 1,119 | 1,131 | 1,112 | 1,112 | +1 | +0.1% | 67,500 |
| 2024/10/22 | 1,120 | 1,122 | 1,108 | 1,111 | -11 | -1% | 113,100 |
| 2024/10/21 | 1,122 | 1,128 | 1,118 | 1,122 | +9 | +0.8% | 55,500 |
| 2024/10/18 | 1,127 | 1,129 | 1,113 | 1,113 | -16 | -1.4% | 100,400 |
| 2024/10/17 | 1,139 | 1,149 | 1,128 | 1,129 | -11 | -1% | 80,200 |
| 2024/10/16 | 1,138 | 1,155 | 1,134 | 1,140 | -7 | -0.6% | 78,700 |
| 2024/10/15 | 1,156 | 1,157 | 1,140 | 1,147 | -1 | -0.1% | 120,400 |
| 2024/10/11 | 1,155 | 1,159 | 1,142 | 1,148 | -6 | -0.5% | 72,800 |
| 2024/10/10 | 1,150 | 1,158 | 1,143 | 1,154 | +16 | +1.4% | 105,000 |
| 2024/10/09 | 1,154 | 1,154 | 1,132 | 1,138 | -11 | -1% | 90,200 |
| 2024/10/08 | 1,164 | 1,169 | 1,146 | 1,149 | -25 | -2.1% | 73,900 |
151～
200
件表示中 / 7008件
類似銘柄と比較する
現在ご覧いただいている「ユニプレス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ユニプレス | 109,000円 | -16.7% | -41.4% | 5.50% | 19.31倍 | 0.36倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
| トピー | 263,800円 | +0.5% | +13.7% | 4.93% | 7.46倍 | 0.43倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
| プレス工 | 60,400円 | -8.9% | -17.3% | 5.46% | 13.05倍 | 0.53倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
| ユタカ技研 | 274,700円 | -9.6% | +3.1% | 2.62% | 9.69倍 | 0.40倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
| 日車輌 | 244,700円 | -0.4% | -4.1% | 1.63% | 5.35倍 | 0.55倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
市場注目の銘柄
チャート関連のコラム
